NDSN - NORDSON CORP
192.62
-1.480 -0.768%
Share volume: 251,359
Last Updated: 05-09-2025
Machinery/General Industrial Machinery & Equipment:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$194.10
-1.48
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $194.41 | $194.41 | $195.18 | $195.18 | $192.23 | $192.23 | $192.62 | $192.62 | 251,359 | $251,359.00 |
| 05-08-2025 | $191.64 | $191.64 | $196.35 | $196.35 | $190.81 | $190.81 | $194.10 | $194.10 | 277,120 | $277,120.00 |
| 05-07-2025 | $188.92 | $188.92 | $190.37 | $190.37 | $188.22 | $188.22 | $189.29 | $189.29 | 295,662 | $295,662.00 |
| 05-06-2025 | $189.72 | $189.72 | $190.86 | $190.86 | $187.89 | $187.89 | $188.44 | $188.44 | 229,511 | $229,511.00 |
| 05-05-2025 | $190.95 | $190.95 | $193.34 | $193.34 | $190.70 | $190.70 | $190.90 | $190.90 | 268,461 | $268,461.00 |
| 05-02-2025 | $193.90 | $193.90 | $194.32 | $194.32 | $191.96 | $191.96 | $192.84 | $192.84 | 333,191 | $333,191.00 |
| 05-01-2025 | $189.90 | $189.90 | $192.27 | $192.27 | $187.24 | $187.24 | $190.36 | $190.36 | 435,603 | $435,603.00 |
| 04-30-2025 | $186.50 | $186.50 | $190.09 | $190.09 | $184.58 | $184.58 | $189.57 | $189.57 | 638,757 | $638,757.00 |
| 04-29-2025 | $188.47 | $188.47 | $190.50 | $190.50 | $187.79 | $187.79 | $188.76 | $188.76 | 248,564 | $248,564.00 |
| 04-28-2025 | $188.89 | $188.89 | $191.84 | $191.84 | $187.10 | $187.10 | $188.70 | $188.70 | 245,622 | $245,622.00 |
